GTE - Gran Tierra Energy Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20191.66001.66001.58001.60001.60002,752,871
Jun 24, 20191.75001.76001.62001.64001.64003,775,200
Jun 21, 20191.76001.76001.71001.74001.74002,019,100
Jun 20, 20191.70001.76001.67001.69001.69003,022,800
Jun 19, 20191.80001.83001.60001.70001.70007,408,800
Jun 18, 20191.92001.98001.91001.92001.92002,332,000
Jun 17, 20191.86001.94001.83001.93001.93001,873,200
Jun 14, 20191.94001.97001.85001.85001.85004,373,500
Jun 13, 20191.93001.95001.88001.94001.94003,336,700
Jun 12, 20191.95001.97001.91001.92001.92001,668,300
Jun 11, 20191.97002.01001.96001.97001.97001,533,000
Jun 10, 20192.02002.02001.95001.97001.97002,274,300
Jun 07, 20191.97002.00001.93001.99001.99001,894,500
Jun 06, 20192.00002.01001.94001.94001.94002,641,200
Jun 05, 20192.01002.06001.98002.01002.01004,658,000
Jun 04, 20192.02002.03001.95001.97001.97001,455,900
Jun 03, 20191.96002.01001.95002.00002.00002,374,700
May 31, 20191.96002.00001.94001.96001.96001,620,300
May 30, 20192.00002.03001.96001.97001.97001,924,900
May 29, 20191.97002.01001.95002.01002.01001,260,500
May 28, 20192.08002.08002.00002.01002.01002,118,000
May 24, 20191.99002.04001.96002.04002.04001,765,700
May 23, 20192.04002.04001.92001.96001.96005,272,000
May 22, 20192.08002.13002.07002.08002.08002,917,600
May 21, 20192.09002.14002.01002.11002.11002,634,300
May 20, 20192.13002.16002.10002.14002.1400739,700
May 17, 20192.17002.17002.12002.14002.1400939,000
May 16, 20192.18002.22002.15002.18002.18001,385,100
May 15, 20192.11002.22002.11002.18002.18001,979,100
May 14, 20192.11002.17002.04002.15002.15002,604,800
May 13, 20192.11002.20002.08002.13002.13002,698,800
May 10, 20192.17002.21002.12002.14002.14002,125,400
May 09, 20192.16002.22002.14002.19002.19001,957,700
May 08, 20192.14002.20002.12002.19002.19002,096,900
May 07, 20192.21002.25002.06002.15002.15006,568,500
May 06, 20192.21002.30002.21002.28002.28002,134,400
May 03, 20192.25002.30002.23002.24002.24002,878,500
May 02, 20192.28002.31002.24002.25002.25002,979,000
May 01, 20192.37002.40002.29002.29002.29001,403,100
Apr 30, 20192.43002.44002.37002.39002.39001,605,500
Apr 29, 20192.37002.42002.33002.42002.42001,692,200
Apr 26, 20192.38002.39002.33002.37002.3700969,900
Apr 25, 20192.46002.46002.40002.40002.40001,970,300
Apr 24, 20192.46002.46002.40002.44002.44001,835,400
Apr 23, 20192.50002.52002.44002.46002.46002,844,700
Apr 22, 20192.43002.51002.41002.48002.48002,502,000
Apr 18, 20192.39002.42002.36002.39002.39001,217,200
Apr 17, 20192.49002.53002.36002.39002.39002,163,600
Apr 16, 20192.47002.51002.44002.47002.4700979,800
Apr 15, 20192.50002.57002.48002.48002.4800981,700
Apr 12, 20192.60002.64002.50002.51002.51001,664,300
Apr 11, 20192.58002.59002.51002.54002.5400960,600
Apr 10, 20192.49002.59002.47002.56002.56001,816,200
Apr 09, 20192.52002.54002.44002.46002.46001,751,700
Apr 08, 20192.39002.58002.38002.55002.55002,726,000
Apr 05, 20192.33002.42002.31002.37002.37002,803,000
Apr 04, 20192.27002.33002.26002.30002.30001,568,900
Apr 03, 20192.32002.33002.25002.28002.28001,643,500
Apr 02, 20192.37002.39002.29002.29002.29001,272,400
Apr 01, 20192.32002.40002.31002.35002.35001,739,700
Mar 29, 20192.32002.32002.27002.27002.27001,077,700
Mar 28, 20192.35002.35002.24002.27002.27001,267,900
Mar 27, 20192.35002.37002.32002.35002.35001,278,000
Mar 26, 20192.30002.36002.28002.35002.35002,006,000
Mar 25, 20192.30002.34002.25002.26002.26001,516,600
Mar 22, 20192.44002.44002.28002.31002.31002,306,400
Mar 21, 20192.54002.54002.42002.46002.46001,558,100
Mar 20, 20192.37002.52002.36002.52002.52003,318,800
Mar 19, 20192.47002.54002.40002.40002.40001,538,200
Mar 18, 20192.36002.45002.35002.44002.4400973,900
Mar 15, 20192.42002.43002.33002.33002.33001,520,900
Mar 14, 20192.45002.50002.40002.43002.43001,650,900
Mar 13, 20192.30002.51002.30002.47002.47002,077,100
Mar 12, 20192.30002.35002.28002.30002.30001,795,100
Mar 11, 20192.31002.31002.25002.31002.31001,079,300
Mar 08, 20192.23002.28002.15002.23002.23001,570,200
Mar 07, 20192.32002.32002.25002.27002.27002,206,700
Mar 06, 20192.43002.48002.30002.32002.32002,387,500
Mar 05, 20192.45002.48002.41002.44002.44002,684,100
Mar 04, 20192.36002.42002.35002.39002.39001,763,500
Mar 01, 20192.25002.39002.25002.32002.32001,945,600
Feb 28, 20192.31002.33002.23002.26002.26002,278,300
Feb 27, 20192.21002.36002.21002.31002.31002,765,700
Feb 26, 20192.30002.31002.25002.28002.28001,536,300
Feb 25, 20192.30002.32002.28002.29002.29001,585,000
Feb 22, 20192.29002.34002.28002.31002.31001,089,100
Feb 21, 20192.34002.36002.29002.29002.29001,989,100
Feb 20, 20192.38002.41002.33002.33002.33001,827,800
Feb 19, 20192.40002.43002.37002.40002.40001,740,500
Feb 15, 20192.36002.42002.36002.39002.3900799,300
Feb 14, 20192.27002.38002.26002.36002.36001,702,300
Feb 13, 20192.24002.30002.20002.26002.26001,442,200
Feb 12, 20192.23002.27002.20002.22002.2200766,600
Feb 11, 20192.19002.22002.15002.21002.2100762,400
Feb 08, 20192.13002.19002.13002.18002.1800987,700
Feb 07, 20192.23002.30002.13002.15002.15002,651,100
Feb 06, 20192.27002.30002.23002.24002.2400644,800
Feb 05, 20192.26002.30002.24002.26002.26001,980,700
Feb 04, 20192.28002.30002.25002.29002.29001,744,000
Feb 01, 20192.41002.41002.32002.34002.34001,886,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...